Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 230.66 | 233.17 | 223.95 | 225.93 | 225.93 | 3,425,800 |
| 26 Jan 2022 | 232.56 | 235.00 | 225.74 | 228.10 | 228.10 | 4,349,200 |
| 25 Jan 2022 | 227.50 | 231.94 | 224.51 | 230.01 | 230.01 | 4,099,200 |
| 24 Jan 2022 | 220.53 | 232.71 | 220.20 | 232.35 | 232.35 | 4,912,600 |
| 21 Jan 2022 | 222.89 | 229.85 | 221.50 | 225.02 | 225.02 | 5,722,900 |
| 20 Jan 2022 | 236.27 | 237.59 | 223.34 | 223.93 | 223.93 | 5,946,600 |
| 19 Jan 2022 | 239.63 | 241.16 | 234.27 | 234.70 | 234.70 | 4,146,800 |
| 18 Jan 2022 | 239.20 | 239.60 | 234.27 | 238.41 | 238.41 | 4,612,500 |
| 18 Jan 2022 | 0.8 Dividend | |||||
| 14 Jan 2022 | 247.30 | 248.70 | 241.47 | 243.40 | 242.60 | 3,257,600 |
| 13 Jan 2022 | 253.08 | 253.75 | 250.09 | 250.70 | 249.88 | 2,243,400 |
| 12 Jan 2022 | 251.19 | 254.71 | 249.94 | 250.72 | 249.90 | 2,825,500 |
| 11 Jan 2022 | 247.91 | 249.95 | 244.68 | 249.50 | 248.68 | 3,415,000 |
| 10 Jan 2022 | 247.89 | 248.10 | 240.57 | 247.69 | 246.88 | 6,292,400 |
| 07 Jan 2022 | 255.70 | 257.38 | 250.71 | 251.09 | 250.26 | 4,944,800 |
| 06 Jan 2022 | 257.64 | 258.45 | 255.00 | 257.79 | 256.94 | 3,616,300 |
| 05 Jan 2022 | 258.71 | 259.44 | 254.72 | 254.75 | 253.91 | 3,808,600 |
| 04 Jan 2022 | 255.64 | 260.83 | 255.60 | 259.81 | 258.96 | 3,638,200 |
| 03 Jan 2022 | 259.20 | 260.20 | 253.07 | 255.51 | 254.67 | 5,302,100 |
| 31 Dec 2021 | 256.15 | 259.77 | 255.85 | 258.48 | 257.63 | 1,774,200 |
| 30 Dec 2021 | 258.35 | 259.25 | 256.06 | 256.39 | 255.55 | 1,488,100 |
| 29 Dec 2021 | 255.01 | 258.54 | 254.96 | 257.57 | 256.72 | 1,617,500 |
| 28 Dec 2021 | 254.00 | 254.89 | 252.82 | 254.02 | 253.19 | 1,531,500 |
| 27 Dec 2021 | 251.14 | 253.78 | 251.14 | 253.70 | 252.87 | 1,590,200 |
| 23 Dec 2021 | 250.24 | 251.71 | 249.04 | 250.09 | 249.27 | 2,060,300 |
| 22 Dec 2021 | 247.11 | 249.95 | 246.13 | 249.70 | 248.88 | 1,771,900 |
| 21 Dec 2021 | 247.71 | 248.41 | 243.58 | 246.98 | 246.17 | 2,963,800 |
| 20 Dec 2021 | 245.22 | 245.94 | 242.30 | 245.62 | 244.81 | 3,900,900 |
| 17 Dec 2021 | 252.34 | 253.29 | 247.45 | 248.09 | 247.27 | 10,173,200 |
| 16 Dec 2021 | 259.23 | 259.50 | 253.10 | 253.24 | 252.41 | 4,457,200 |
| 15 Dec 2021 | 249.60 | 258.34 | 249.25 | 257.54 | 256.69 | 4,939,300 |
| 14 Dec 2021 | 255.92 | 256.82 | 250.51 | 252.46 | 251.63 | 5,100,500 |
| 13 Dec 2021 | 262.85 | 263.31 | 256.29 | 257.24 | 256.39 | 3,915,300 |
| 10 Dec 2021 | 258.41 | 261.48 | 257.72 | 261.38 | 260.52 | 2,546,100 |
| 09 Dec 2021 | 255.77 | 260.82 | 254.86 | 258.15 | 257.30 | 3,812,700 |
| 08 Dec 2021 | 256.59 | 258.63 | 254.55 | 256.74 | 255.90 | 3,820,700 |
| 07 Dec 2021 | 253.51 | 257.54 | 252.40 | 256.91 | 256.07 | 3,405,400 |
| 06 Dec 2021 | 252.49 | 254.33 | 250.42 | 251.18 | 250.35 | 3,008,500 |
| 03 Dec 2021 | 252.52 | 253.85 | 247.07 | 248.69 | 247.87 | 3,972,000 |
| 02 Dec 2021 | 247.01 | 251.68 | 245.84 | 250.39 | 249.57 | 3,706,700 |
| 01 Dec 2021 | 248.30 | 252.37 | 245.22 | 245.34 | 244.53 | 4,018,600 |
| 30 Nov 2021 | 247.76 | 250.44 | 244.51 | 244.59 | 243.79 | 6,235,900 |
| 29 Nov 2021 | 250.31 | 252.49 | 248.38 | 248.58 | 247.76 | 3,209,100 |
| 26 Nov 2021 | 249.62 | 252.11 | 247.15 | 247.69 | 246.88 | 1,891,000 |
| 24 Nov 2021 | 249.42 | 253.41 | 249.00 | 252.63 | 251.80 | 1,952,500 |
| 23 Nov 2021 | 251.14 | 252.67 | 248.60 | 251.91 | 251.08 | 2,550,600 |
| 22 Nov 2021 | 250.26 | 256.39 | 249.85 | 252.35 | 251.52 | 4,460,500 |
| 19 Nov 2021 | 247.77 | 250.74 | 245.75 | 249.52 | 248.70 | 3,685,000 |
| 18 Nov 2021 | 246.45 | 250.00 | 245.23 | 247.38 | 246.57 | 3,468,600 |
| 17 Nov 2021 | 250.02 | 255.22 | 245.25 | 245.73 | 244.92 | 6,823,900 |
| 16 Nov 2021 | 240.60 | 246.72 | 239.39 | 244.78 | 243.98 | 5,223,200 |
| 15 Nov 2021 | 236.10 | 237.15 | 234.33 | 234.92 | 234.15 | 2,219,900 |
| 12 Nov 2021 | 234.43 | 236.72 | 232.06 | 236.32 | 235.54 | 2,462,100 |
| 11 Nov 2021 | 234.32 | 234.73 | 231.30 | 232.32 | 231.56 | 1,921,300 |
| 10 Nov 2021 | 232.62 | 235.78 | 231.31 | 232.55 | 231.79 | 2,402,900 |
| 09 Nov 2021 | 235.06 | 237.27 | 233.04 | 233.91 | 233.14 | 2,307,500 |
| 08 Nov 2021 | 236.55 | 238.08 | 233.16 | 234.79 | 234.02 | 2,797,200 |
| 05 Nov 2021 | 239.00 | 239.27 | 235.05 | 235.54 | 234.77 | 2,355,900 |
| 04 Nov 2021 | 235.00 | 238.93 | 234.94 | 237.78 | 237.00 | 2,508,800 |
| 03 Nov 2021 | 232.89 | 234.68 | 232.08 | 234.30 | 233.53 | 2,629,100 |
| 02 Nov 2021 | 232.32 | 234.14 | 231.29 | 233.03 | 232.26 | 2,167,300 |
| 01 Nov 2021 | 235.00 | 235.90 | 230.21 | 231.75 | 230.99 | 3,861,500 |
| 29 Oct 2021 | 230.78 | 234.74 | 230.50 | 233.82 | 233.05 | 3,312,600 |
| 28 Oct 2021 | 232.96 | 234.68 | 231.25 | 231.76 | 231.00 | 2,421,700 |
| 27 Oct 2021 | 231.62 | 234.96 | 231.62 | 231.77 | 231.01 | 2,801,700 |
| 26 Oct 2021 | 233.11 | 233.67 | 230.50 | 231.07 | 230.31 | 2,801,000 |
| 25 Oct 2021 | 228.55 | 232.18 | 228.11 | 231.82 | 231.06 | 3,018,500 |
| 22 Oct 2021 | 227.48 | 229.86 | 227.48 | 228.77 | 228.02 | 2,207,500 |
| 21 Oct 2021 | 224.91 | 227.66 | 224.51 | 227.42 | 226.67 | 2,883,100 |
| 20 Oct 2021 | 224.00 | 225.30 | 222.69 | 225.01 | 224.27 | 2,293,700 |
| 19 Oct 2021 | 221.85 | 223.77 | 221.51 | 222.91 | 222.18 | 2,976,300 |
| 19 Oct 2021 | 0.8 Dividend | |||||
| 18 Oct 2021 | 218.40 | 222.71 | 218.27 | 221.74 | 220.21 | 2,786,000 |
| 15 Oct 2021 | 218.76 | 219.99 | 217.39 | 219.16 | 217.65 | 2,928,600 |
| 14 Oct 2021 | 214.34 | 216.56 | 213.44 | 216.45 | 214.96 | 3,177,100 |
| 13 Oct 2021 | 210.63 | 213.63 | 210.60 | 212.12 | 210.66 | 3,275,600 |
| 12 Oct 2021 | 209.85 | 211.73 | 209.73 | 209.80 | 208.36 | 2,793,600 |
| 11 Oct 2021 | 208.11 | 211.74 | 207.84 | 208.85 | 207.41 | 3,267,900 |
| 08 Oct 2021 | 205.59 | 207.76 | 204.45 | 206.16 | 204.74 | 3,042,000 |
| 07 Oct 2021 | 205.92 | 209.61 | 205.62 | 207.90 | 206.47 | 3,001,100 |
| 06 Oct 2021 | 202.90 | 205.19 | 201.91 | 204.00 | 202.60 | 3,079,600 |
| 05 Oct 2021 | 205.87 | 207.75 | 204.16 | 204.27 | 202.86 | 3,482,800 |
| 04 Oct 2021 | 202.84 | 204.59 | 201.58 | 204.51 | 203.10 | 5,195,600 |
| 01 Oct 2021 | 203.73 | 205.41 | 201.83 | 203.70 | 202.30 | 3,016,400 |
| 30 Sept 2021 | 206.93 | 207.46 | 202.27 | 202.86 | 201.46 | 3,828,600 |
| 29 Sept 2021 | 206.16 | 208.35 | 205.92 | 207.10 | 205.67 | 2,678,300 |
| 28 Sept 2021 | 209.10 | 209.46 | 204.69 | 205.43 | 204.02 | 4,030,200 |
| 27 Sept 2021 | 207.63 | 212.25 | 207.50 | 210.63 | 209.18 | 2,886,100 |
| 24 Sept 2021 | 208.07 | 208.80 | 206.89 | 207.87 | 206.44 | 2,275,800 |
| 23 Sept 2021 | 210.00 | 211.65 | 207.79 | 207.98 | 206.55 | 3,128,800 |
| 22 Sept 2021 | 208.05 | 210.28 | 206.73 | 208.89 | 207.45 | 3,169,000 |
| 21 Sept 2021 | 206.66 | 208.23 | 205.36 | 206.27 | 204.85 | 2,681,200 |
| 20 Sept 2021 | 206.52 | 208.46 | 203.03 | 205.27 | 203.86 | 3,640,400 |
| 17 Sept 2021 | 207.36 | 211.98 | 207.36 | 209.03 | 207.59 | 5,835,200 |
| 16 Sept 2021 | 205.66 | 209.33 | 205.66 | 208.48 | 207.05 | 3,365,500 |
| 15 Sept 2021 | 204.17 | 206.21 | 201.48 | 205.61 | 204.19 | 2,956,600 |
| 14 Sept 2021 | 206.55 | 207.41 | 203.92 | 204.17 | 202.76 | 2,488,600 |
| 13 Sept 2021 | 205.72 | 207.24 | 204.75 | 206.05 | 204.63 | 3,159,000 |
| 10 Sept 2021 | 204.78 | 206.58 | 204.16 | 204.33 | 202.92 | 2,505,600 |
| 09 Sept 2021 | 204.47 | 204.72 | 202.49 | 203.01 | 201.61 | 2,566,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
